We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.3861003861 | 2.59 | 2.61 | 2.5 | 97378 | 2.55670384 | DE |
| 4 | 0.11 | 4.41767068273 | 2.49 | 2.61 | 2.45 | 56256 | 2.54423273 | DE |
| 12 | 0.28 | 12.0689655172 | 2.32 | 2.61 | 2.29 | 73469 | 2.44700431 | DE |
| 26 | 0.13 | 5.26315789474 | 2.47 | 2.61 | 2.26 | 62796 | 2.42761066 | DE |
| 52 | 0.075 | 2.9702970297 | 2.525 | 2.97 | 2.26 | 51959 | 2.48453796 | DE |
| 156 | 0.705 | 37.2031662269 | 1.895 | 6.5 | 1.84 | 88038 | 3.35692132 | DE |
| 260 | 0.44 | 20.3703703704 | 2.16 | 6.5 | 1.28 | 57944 | 3.25494934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 2.57 | 0.02 | 0.78 | 2.57 | 2.58 | 2.55 | 43216 |
| 1721318100 | 2.55 | 0 | 0.00 | 2.57 | 2.57 | 2.5299999 | 62626 |
| 1721231700 | 2.55 | -0.03 | -1.16 | 2.57 | 2.58 | 2.5 | 154363 |
| 1721145300 | 2.58 | 0.03 | 1.18 | 2.56 | 2.58 | 2.52 | 79990 |
| 1721058900 | 2.55 | -0.01 | -0.39 | 2.59 | 2.59 | 2.5 | 146693 |
| 1720799700 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.58 | 2.5299999 | 48823 |
| 1720713300 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.56 | 2.5099999 | 46396 |
| 1720626900 | 2.56 | 0.01 | 0.39 | 2.55 | 2.58 | 2.5 | 88826 |
| 1720540500 | 2.55 | -0.01 | -0.39 | 2.56 | 2.57 | 2.54 | 25421 |
| 1720454100 | 2.56 | 0 | 0.00 | 2.56 | 2.57 | 2.52 | 18784 |
| 1720194900 | 2.56 | 0 | 0.00 | 2.56 | 2.57 | 2.5299999 | 31359 |
| 1720108500 | 2.56 | 0.05 | 1.99 | 2.5099999 | 2.56 | 2.5099999 | 33353 |
| 1720022100 | 2.5099999 | -0.04 | -1.57 | 2.54 | 2.56 | 2.5 | 78263 |
| 1719935700 | 2.55 | 0 | 0.00 | 2.52 | 2.56 | 2.5 | 30673 |
| 1719849300 | 2.55 | 0.04 | 1.59 | 2.5299999 | 2.56 | 2.5 | 93925 |
| 1719590100 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5299999 | 2.49 | 21947 |
| 1719503700 | 2.5099999 | 0.02 | 0.80 | 2.52 | 2.52 | 2.48 | 14569 |
| 1719417300 | 2.49 | -0.01 | -0.40 | 2.48 | 2.5299999 | 2.48 | 40274 |
| 1719330900 | 2.5 | 0.03 | 1.21 | 2.48 | 2.5 | 2.45 | 40690 |
| 1719244500 | 2.47 | 0 | 0.00 | 2.49 | 2.49 | 2.47 | 24929 |
| 1718985300 | 2.47 | 0.02 | 0.82 | 2.45 | 2.52 | 2.42 | 47294 |
| 1718898900 | 2.45 | -0.02 | -0.81 | 2.47 | 2.49 | 2.44 | 60813 |
| 1718812500 | 2.47 | 0.06 | 2.49 | 2.46 | 2.48 | 2.45 | 31004 |
| 1718726100 | 2.41 | -0.01 | -0.41 | 2.41 | 2.44 | 2.41 | 58855 |
| 1718639700 | 2.42 | -0.04 | -1.63 | 2.43 | 2.44 | 2.41 | 36481 |
| 1718380500 | 2.46 | -0.01 | -0.40 | 2.47 | 2.5 | 2.45 | 51967 |
| 1718294100 | 2.47 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.47 | 33943 |
| 1718207700 | 2.5 | 0.02 | 0.81 | 2.49 | 2.52 | 2.49 | 14508 |
| 1718121300 | 2.48 | -0.02 | -0.80 | 2.49 | 2.5 | 2.48 | 41367 |
| 1718034900 | 2.5 | -0.01 | -0.40 | 2.49 | 2.5 | 2.49 | 28685 |
| 1717775700 | 2.5099999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5 | 12915 |
| 1717689300 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.55 | 2.5099999 | 40933 |
| 1717602900 | 2.52 | 0.02 | 0.80 | 2.5 | 2.5299999 | 2.5 | 9300 |
| 1717516500 | 2.5 | -0.06 | -2.34 | 2.56 | 2.56 | 2.5 | 42043 |
| 1717430100 | 2.56 | 0.02 | 0.79 | 2.56 | 2.59 | 2.54 | 54398 |
| 1717170900 | 2.54 | 0 | 0.00 | 2.52 | 2.58 | 2.52 | 41572 |
| 1717084500 | 2.54 | 0.05 | 2.01 | 2.48 | 2.54 | 2.48 | 37104 |
| 1716998100 | 2.49 | -0.07 | -2.73 | 2.55 | 2.58 | 2.48 | 124091 |
| 1716911700 | 2.56 | 0.02 | 0.79 | 2.52 | 2.58 | 2.52 | 76303 |
| 1716825300 | 2.54 | 0.04 | 1.60 | 2.52 | 2.58 | 2.5099999 | 166358 |
| 1716566100 | 2.5 | 0.01 | 0.40 | 2.45 | 2.54 | 2.45 | 59513 |
| 1716479700 | 2.49 | 0.02 | 0.81 | 2.46 | 2.49 | 2.46 | 66509 |
| 1716393300 | 2.47 | 0.03 | 1.23 | 2.43 | 2.48 | 2.41 | 92375 |
| 1716306900 | 2.44 | -0.02 | -0.81 | 2.45 | 2.48 | 2.43 | 62357 |
| 1716220500 | 2.46 | 0 | 0.00 | 2.46 | 2.48 | 2.44 | 48803 |
| 1715961300 | 2.46 | 0 | 0.00 | 2.44 | 2.47 | 2.44 | 19674 |
| 1715874900 | 2.46 | 0.02 | 0.82 | 2.46 | 2.47 | 2.43 | 30478 |
| 1715788500 | 2.44 | 0.05 | 2.09 | 2.43 | 2.49 | 2.38 | 50380 |
| 1715702100 | 2.39 | -0.05 | -2.05 | 2.41 | 2.44 | 2.38 | 42933 |
| 1715615700 | 2.44 | 0.03 | 1.24 | 2.43 | 2.44 | 2.4 | 30426 |
| 1715356500 | 2.41 | -0.02 | -0.82 | 2.4 | 2.45 | 2.4 | 34909 |
| 1715270100 | 2.43 | -0.07 | -2.80 | 2.46 | 2.46 | 2.34 | 132047 |
| 1715183700 | 2.5 | 0.14 | 5.93 | 2.37 | 2.52 | 2.36 | 213333 |
| 1715097300 | 2.36 | 0.05 | 2.16 | 2.31 | 2.36 | 2.31 | 65626 |
| 1715010900 | 2.31 | -0.01 | -0.43 | 2.32 | 2.4 | 2.29 | 1027945 |
| 1714751700 | 2.32 | 0.02 | 0.87 | 2.32 | 2.33 | 2.3 | 25251 |
| 1714665300 | 2.3 | -0.04 | -1.71 | 2.36 | 2.36 | 2.3 | 92532 |
| 1714492500 | 2.34 | 0.02 | 0.86 | 2.35 | 2.35 | 2.31 | 18617 |
| 1714406100 | 2.32 | 0 | 0.00 | 2.32 | 2.36 | 2.31 | 85913 |
| 1714146900 | 2.32 | -0.01 | -0.43 | 2.31 | 2.34 | 2.3 | 46906 |
| 1714060500 | 2.33 | 0 | 0.00 | 2.31 | 2.34 | 2.3 | 30905 |
| 1713974100 | 2.33 | 0.03 | 1.30 | 2.32 | 2.34 | 2.29 | 71174 |
| 1713887700 | 2.3 | -0.01 | -0.43 | 2.31 | 2.35 | 2.2599999 | 95057 |
| 1713801300 | 2.31 | -0.03 | -1.28 | 2.39 | 2.39 | 2.31 | 37963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
